Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.569,87 +672,23 (+1,14%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240920C00045000 | 2023-11-17 3:33PM EDT | 45.00 | 43.85 | 44.05 | 45.75 | 0.00 | - | 10 | 5 | 0.00% |
| WYNN240920C00050000 | 2024-03-11 1:52PM EDT | 50.00 | 54.75 | 53.05 | 56.75 | 0.00 | - | 34 | 16 | 149.99% |
| WYNN240920C00060000 | 2023-12-28 1:47PM EDT | 60.00 | 34.54 | 36.55 | 39.95 | 0.00 | - | - | 1 | 69.14% |
| WYNN240920C00065000 | 2024-04-11 9:30AM EDT | 65.00 | 40.60 | 30.30 | 34.20 | 0.00 | - | 1 | 3 | 50.64% |
| WYNN240920C00070000 | 2024-04-24 12:54PM EDT | 70.00 | 28.03 | 25.45 | 28.75 | 0.00 | - | 1 | 37 | 55.41% |
| WYNN240920C00075000 | 2024-03-28 10:41AM EDT | 75.00 | 29.91 | 21.05 | 24.30 | 0.00 | - | 1 | 20 | 50.54% |
| WYNN240920C00077500 | 2024-03-11 9:42AM EDT | 77.50 | 27.55 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| WYNN240920C00080000 | 2024-04-17 9:32AM EDT | 80.00 | 22.96 | 18.15 | 19.30 | 0.00 | - | 10 | 91 | 42.04% |
| WYNN240920C00082500 | 2024-04-01 1:46PM EDT | 82.50 | 27.86 | 15.25 | 17.65 | 0.00 | - | 1 | 63 | 42.41% |
| WYNN240920C00085000 | 2024-04-12 11:04AM EDT | 85.00 | 21.10 | 14.60 | 15.85 | 0.00 | - | 2 | 221 | 41.47% |
| WYNN240920C00087500 | 2024-04-19 1:21PM EDT | 87.50 | 13.90 | 13.20 | 15.85 | 0.00 | - | 2 | 100 | 48.46% |
| WYNN240920C00090000 | 2024-04-19 2:50PM EDT | 90.00 | 11.70 | 10.95 | 12.85 | 0.00 | - | 4 | 156 | 41.17% |
| WYNN240920C00092500 | 2024-04-22 11:08AM EDT | 92.50 | 10.95 | 9.20 | 10.40 | 0.00 | - | 5 | 172 | 36.28% |
| WYNN240920C00095000 | 2024-04-19 3:28PM EDT | 95.00 | 8.83 | 8.80 | 9.00 | 0.00 | - | 1 | 361 | 35.58% |
| WYNN240920C00097500 | 2024-04-22 3:54PM EDT | 97.50 | 8.80 | 7.55 | 7.75 | 0.00 | - | 44 | 178 | 35.05% |
| WYNN240920C00100000 | 2024-04-26 3:02PM EDT | 100.00 | 6.80 | 6.45 | 6.65 | -0.05 | -0.73% | 18 | 768 | 34.68% |
| WYNN240920C00105000 | 2024-04-26 9:35AM EDT | 105.00 | 4.50 | 4.55 | 4.75 | -0.50 | -10.00% | 1 | 673 | 33.81% |
| WYNN240920C00110000 | 2024-04-26 2:35PM EDT | 110.00 | 3.25 | 3.10 | 4.25 | -1.15 | -26.14% | 25 | 294 | 37.57% |
| WYNN240920C00115000 | 2024-04-26 12:14PM EDT | 115.00 | 2.07 | 1.87 | 2.22 | -0.32 | -13.39% | 2 | 201 | 32.48% |
| WYNN240920C00120000 | 2024-04-25 1:04PM EDT | 120.00 | 1.50 | 1.28 | 1.46 | 0.00 | - | 1 | 682 | 32.01% |
| WYNN240920C00125000 | 2024-04-26 2:29PM EDT | 125.00 | 0.89 | 0.82 | 2.04 | -0.35 | -28.23% | 13 | 488 | 39.66% |
| WYNN240920C00130000 | 2024-04-26 3:42PM EDT | 130.00 | 0.51 | 0.48 | 0.60 | -0.37 | -42.05% | 10 | 447 | 31.40% |
| WYNN240920C00135000 | 2024-04-24 12:24PM EDT | 135.00 | 0.37 | 0.28 | 1.51 | 0.00 | - | 10 | 49 | 42.85% |
| WYNN240920C00140000 | 2024-04-25 3:24PM EDT | 140.00 | 0.30 | 0.16 | 0.60 | 0.00 | - | 2 | 16 | 36.99% |
| WYNN240920C00145000 | 2024-04-25 3:24PM EDT | 145.00 | 0.18 | 0.09 | 0.46 | 0.00 | - | 2 | 55 | 37.55% |
| WYNN240920C00150000 | 2024-04-09 2:27PM EDT | 150.00 | 0.53 | 0.01 | 0.36 | 0.00 | - | 5 | 16 | 38.18% |
| WYNN240920C00155000 | 2024-04-17 9:30AM EDT | 155.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 102 | 39.16% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240920P00045000 | 2024-02-05 3:18PM EDT | 45.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 60.55% |
| WYNN240920P00047500 | 2024-02-05 3:16PM EDT | 47.50 | 0.36 | 0.00 | 0.54 | 0.00 | - | 6 | 3 | 58.40% |
| WYNN240920P00050000 | 2024-02-28 3:14PM EDT | 50.00 | 0.15 | 0.02 | 0.26 | 0.00 | - | 2 | 20 | 54.20% |
| WYNN240920P00055000 | 2024-04-23 10:05AM EDT | 55.00 | 0.18 | 0.11 | 0.40 | 0.00 | - | 2 | 46 | 50.98% |
| WYNN240920P00060000 | 2024-04-25 3:25PM EDT | 60.00 | 0.28 | 0.11 | 0.57 | 0.00 | - | 2 | 75 | 47.39% |
| WYNN240920P00065000 | 2024-03-01 12:24PM EDT | 65.00 | 0.65 | 0.15 | 0.58 | 0.00 | - | 1 | 18 | 40.72% |
| WYNN240920P00070000 | 2024-04-19 1:29PM EDT | 70.00 | 0.91 | 0.67 | 0.79 | 0.00 | - | 5 | 424 | 37.01% |
| WYNN240920P00075000 | 2024-04-26 1:55PM EDT | 75.00 | 1.20 | 1.15 | 1.83 | -0.03 | -2.44% | 10 | 504 | 39.62% |
| WYNN240920P00077500 | 2024-04-26 1:49PM EDT | 77.50 | 1.56 | 1.48 | 1.66 | +0.24 | +18.18% | 2 | 775 | 34.68% |
| WYNN240920P00080000 | 2024-04-26 2:25PM EDT | 80.00 | 1.96 | 1.89 | 2.02 | +0.35 | +21.74% | 1 | 568 | 33.52% |
| WYNN240920P00082500 | 2024-04-25 9:30AM EDT | 82.50 | 2.50 | 2.40 | 2.59 | 0.00 | - | 1 | 123 | 33.20% |
| WYNN240920P00085000 | 2024-04-26 1:59PM EDT | 85.00 | 2.98 | 3.00 | 3.15 | +0.05 | +1.71% | 2 | 1,276 | 32.28% |
| WYNN240920P00087500 | 2024-04-26 12:26PM EDT | 87.50 | 3.90 | 3.70 | 3.85 | +0.30 | +8.33% | 1 | 129 | 31.57% |
| WYNN240920P00090000 | 2024-04-26 2:55PM EDT | 90.00 | 4.40 | 4.55 | 5.55 | -0.15 | -3.30% | 4 | 153 | 34.86% |
| WYNN240920P00092500 | 2024-04-22 12:21PM EDT | 92.50 | 5.45 | 5.50 | 5.70 | 0.00 | - | 20 | 239 | 30.63% |
| WYNN240920P00095000 | 2024-04-26 1:06PM EDT | 95.00 | 6.70 | 6.60 | 6.80 | +0.05 | +0.75% | 3 | 261 | 30.08% |
| WYNN240920P00097500 | 2024-04-26 11:52AM EDT | 97.50 | 8.00 | 7.85 | 8.00 | +0.15 | +1.91% | 5 | 229 | 29.41% |
| WYNN240920P00100000 | 2024-04-26 1:40PM EDT | 100.00 | 9.20 | 9.20 | 9.40 | 0.00 | - | 2 | 440 | 29.00% |
| WYNN240920P00105000 | 2024-04-22 12:47PM EDT | 105.00 | 11.65 | 11.85 | 12.65 | 0.00 | - | 4 | 301 | 28.44% |
| WYNN240920P00110000 | 2024-04-24 11:51AM EDT | 110.00 | 15.65 | 15.30 | 17.25 | 0.00 | - | 20 | 257 | 32.31% |
| WYNN240920P00115000 | 2024-04-08 1:09PM EDT | 115.00 | 13.20 | 19.15 | 20.85 | 0.00 | - | 5 | 40 | 29.65% |
| WYNN240920P00120000 | 2024-04-26 9:55AM EDT | 120.00 | 23.71 | 22.95 | 25.30 | -0.49 | -2.02% | 1 | 7 | 30.03% |
| WYNN240920P00125000 | 2024-04-03 1:26PM EDT | 125.00 | 19.90 | 27.20 | 30.55 | 0.00 | - | 1 | 2 | 35.56% |
| WYNN240920P00130000 | 2024-02-08 11:45AM EDT | 130.00 | 24.15 | 29.55 | 31.25 | 0.00 | - | - | 10 | 0.00% |
| WYNN240920P00135000 | 2024-04-11 12:50PM EDT | 135.00 | 30.20 | 37.05 | 40.95 | 0.00 | - | 4 | 0 | 45.29% |
